Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 12.20 | 12.31 | 11.68 | 11.95 | 8,494,762 | -0.52(-4.17%) |
Jul 28, 2006 | 12.45 | 12.54 | 12.30 | 12.47 | 3,598,260 | +0.14(+1.14%) |
Jul 27, 2006 | 12.42 | 12.58 | 12.29 | 12.33 | 3,315,009 | -0.05(-0.40%) |
Jul 26, 2006 | 12.04 | 12.58 | 12.04 | 12.38 | 4,124,967 | +0.30(+2.48%) |
Jul 25, 2006 | 11.88 | 12.17 | 11.78 | 12.08 | 5,053,318 | +0.20(+1.68%) |
Jul 24, 2006 | 11.80 | 11.92 | 11.71 | 11.88 | 3,446,152 | +0.08(+0.68%) |
Jul 21, 2006 | 12.08 | 12.12 | 11.73 | 11.80 | 3,255,652 | -0.28(-2.32%) |
Jul 20, 2006 | 12.07 | 12.21 | 11.91 | 12.08 | 3,533,668 | -0.01(-0.08%) |
Jul 19, 2006 | 11.61 | 12.30 | 11.61 | 12.09 | 5,770,363 | +0.48(+4.13%) |
Jul 18, 2006 | 11.30 | 11.74 | 11.26 | 11.61 | 6,564,388 | +0.40(+3.57%) |
Jul 17, 2006 | 11.22 | 11.32 | 11.07 | 11.21 | 4,619,491 | -0.08(-0.71%) |
Jul 14, 2006 | 11.20 | 11.42 | 10.99 | 11.29 | 12,037,130 | +0.38(+3.48%) |
Jul 13, 2006 | 10.90 | 11.09 | 10.73 | 10.91 | 8,756,950 | +0.03(+0.28%) |
Jul 12, 2006 | 10.76 | 10.97 | 10.54 | 10.88 | 9,711,027 | +0.16(+1.49%) |
Jul 11, 2006 | 10.65 | 10.80 | 10.47 | 10.72 | 6,945,324 | -0.01(-0.09%) |
Jul 10, 2006 | 10.85 | 11.00 | 10.62 | 10.73 | 7,102,941 | -0.10(-0.92%) |
Jul 07, 2006 | 11.14 | 11.21 | 10.82 | 10.83 | 6,793,187 | -0.41(-3.65%) |
Jul 06, 2006 | 11.25 | 11.41 | 11.16 | 11.24 | 6,414,696 | +0.04(+0.36%) |
Jul 05, 2006 | 11.64 | 11.68 | 11.17 | 11.20 | 4,220,435 | -0.49(-4.19%) |
Jul 03, 2006 | 11.29 | 11.73 | 11.29 | 11.69 | 1,163,557 | +0.31(+2.72%) |
Jun 30, 2006 | 11.45 | 11.50 | 11.20 | 11.38 | 4,701,285 | -0.10(-0.87%) |
Jun 29, 2006 | 10.90 | 11.51 | 10.85 | 11.48 | 5,126,200 | +0.73(+6.79%) |
Jun 28, 2006 | 11.08 | 11.08 | 10.71 | 10.75 | 6,306,067 | -0.32(-2.89%) |
Jun 27, 2006 | 11.40 | 11.45 | 11.00 | 11.07 | 2,749,830 | -0.30(-2.64%) |
Jun 26, 2006 | 11.46 | 11.50 | 11.30 | 11.37 | 2,883,000 | -0.03(-0.26%) |
Jun 23, 2006 | 11.28 | 11.48 | 11.03 | 11.40 | 3,178,865 | +0.05(+0.44%) |
Jun 22, 2006 | 11.13 | 11.40 | 11.10 | 11.35 | 4,372,806 | +0.14(+1.25%) |
Jun 21, 2006 | 11.06 | 11.42 | 10.98 | 11.21 | 5,673,888 | +0.20(+1.82%) |
Jun 20, 2006 | 11.26 | 11.50 | 11.00 | 11.01 | 9,665,600 | -0.13(-1.17%) |
Jun 19, 2006 | 11.40 | 11.45 | 10.75 | 11.14 | 13,101,164 | -0.44(-3.80%) |
Jun 16, 2006 | 11.46 | 11.80 | 11.45 | 11.58 | 5,694,884 | +0.08(+0.70%) |
Jun 15, 2006 | 11.34 | 11.76 | 11.30 | 11.50 | 4,374,297 | +0.19(+1.68%) |
Jun 14, 2006 | 11.57 | 11.62 | 11.14 | 11.31 | 4,310,157 | -0.34(-2.92%) |
Jun 13, 2006 | 11.54 | 11.86 | 11.33 | 11.65 | 6,718,181 | +0.06(+0.52%) |
Jun 12, 2006 | 12.25 | 12.25 | 11.55 | 11.59 | 5,384,443 | -0.64(-5.23%) |
Jun 09, 2006 | 12.26 | 12.47 | 12.15 | 12.23 | 3,215,236 | -0.04(-0.33%) |
Jun 08, 2006 | 12.25 | 12.50 | 11.91 | 12.27 | 4,043,870 | -0.05(-0.41%) |
Jun 07, 2006 | 12.31 | 12.66 | 12.29 | 12.32 | 4,559,223 | -0.03(-0.24%) |
Jun 06, 2006 | 12.53 | 12.76 | 12.25 | 12.35 | 3,245,974 | -0.18(-1.44%) |
Jun 05, 2006 | 13.03 | 13.06 | 12.46 | 12.53 | 4,124,580 | -0.48(-3.69%) |
Jun 02, 2006 | 13.09 | 13.23 | 12.80 | 13.01 | 3,743,094 | +0.00(+0.00%) |
Jun 01, 2006 | 13.03 | 13.12 | 12.66 | 13.01 | 4,474,705 | -0.07(-0.54%) |
May 31, 2006 | 12.65 | 13.08 | 12.55 | 13.08 | 9,364,422 | +0.51(+4.06%) |
May 30, 2006 | 12.85 | 13.00 | 12.45 | 12.57 | 3,872,804 | -0.17(-1.33%) |
May 26, 2006 | 12.73 | 13.00 | 12.62 | 12.74 | 7,274,626 | -0.10(-0.78%) |
May 25, 2006 | 12.25 | 12.84 | 12.25 | 12.84 | 4,703,245 | +0.67(+5.51%) |
May 24, 2006 | 12.22 | 12.53 | 12.09 | 12.17 | 5,321,880 | -0.05(-0.41%) |
May 23, 2006 | 12.36 | 12.59 | 12.21 | 12.22 | 5,026,263 | +0.15(+1.24%) |
May 22, 2006 | 12.40 | 12.85 | 11.85 | 12.07 | 13,115,211 | -0.16(-1.31%) |
May 19, 2006 | 12.73 | 12.75 | 12.14 | 12.23 | 10,475,510 | -0.38(-3.01%) |
May 18, 2006 | 12.91 | 12.98 | 12.59 | 12.61 | 5,030,912 | -0.35(-2.70%) |
May 17, 2006 | 13.22 | 13.36 | 12.77 | 12.96 | 4,259,963 | -0.26(-1.97%) |
May 16, 2006 | 13.26 | 13.62 | 13.13 | 13.22 | 3,778,701 | -0.18(-1.34%) |
May 15, 2006 | 13.34 | 13.51 | 13.26 | 13.40 | 4,068,339 | +0.01(+0.07%) |
May 12, 2006 | 13.81 | 13.82 | 13.32 | 13.39 | 4,602,392 | -0.51(-3.67%) |
May 11, 2006 | 14.40 | 14.44 | 13.84 | 13.90 | 4,201,515 | -0.50(-3.47%) |
May 10, 2006 | 14.90 | 14.91 | 14.36 | 14.40 | 5,950,315 | -0.52(-3.49%) |
May 09, 2006 | 14.57 | 14.97 | 14.50 | 14.92 | 4,823,720 | +0.44(+3.04%) |
May 08, 2006 | 14.99 | 14.99 | 14.37 | 14.48 | 6,188,397 | -0.28(-1.90%) |
May 05, 2006 | 13.81 | 15.11 | 13.80 | 14.76 | 17,258,856 | +1.67(+12.76%) |
May 04, 2006 | 13.10 | 13.65 | 12.95 | 13.09 | 8,016,431 | -0.55(-4.03%) |
May 03, 2006 | 13.35 | 13.76 | 13.15 | 13.64 | 6,303,716 | +0.22(+1.64%) |
May 02, 2006 | 13.55 | 13.69 | 13.25 | 13.42 | 4,488,948 | -0.09(-0.67%) |